Airbnb, Inc. (ABNB) stock
ABNBNasdaqServices-To Dwellings & Other BuildingsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3034% above fair value
$164.39−2.06 (-1.24%)
Close on Oct 30, 2026Market cap $98.43BP/E 37.4Yield –
Price history
Airbnb share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.39
-1.24% on the day
52-week range
$110.81 – $193.45
-15.0% from the high
Change over 52 weeks
+30.1%
From $126.34 on Oct 30, 2025
Average volume
4.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $171.18 | $172.17 | $164.10 | $164.39 | -4.43% | 14,442,256 |
| Oct 19, 2026 | $174.54 | $179.13 | $171.50 | $172.01 | -0.97% | 14,969,657 |
| Oct 12, 2026 | $167.21 | $176.98 | $162.55 | $173.70 | +4.72% | 19,782,711 |
| Oct 5, 2026 | $162.84 | $166.08 | $158.66 | $165.87 | +2.12% | 15,585,376 |
| Sep 28, 2026 | $155.94 | $164.91 | $153.70 | $162.43 | +3.15% | 21,204,162 |
| Sep 21, 2026 | $166.56 | $169.60 | $149.00 | $157.47 | -5.26% | 36,025,333 |
| Sep 14, 2026 | $170.47 | $173.51 | $164.80 | $166.22 | -2.33% | 21,140,504 |
| Sep 8, 2026 | $181.64 | $182.79 | $165.83 | $170.19 | -6.46% | 18,699,019 |
| Aug 31, 2026 | $188.22 | $189.33 | $180.16 | $181.94 | -3.95% | 23,705,937 |
| Aug 24, 2026 | $189.00 | $193.45 | $184.05 | $189.43 | +1.14% | 23,101,902 |
| Aug 17, 2026 | $184.06 | $189.20 | $178.84 | $187.30 | +1.76% | 23,000,090 |
| Aug 10, 2026 | $178.69 | $187.12 | $177.43 | $184.06 | +3.36% | 32,905,100 |
| Aug 3, 2026 | $153.34 | $178.48 | $148.65 | $178.07 | +17.52% | 33,213,814 |
| Jul 27, 2026 | $143.50 | $156.50 | $143.00 | $151.52 | +7.38% | 19,118,969 |
| Jul 20, 2026 | $146.80 | $146.80 | $135.72 | $141.10 | -3.34% | 13,907,967 |
| Jul 13, 2026 | $148.89 | $150.88 | $143.79 | $145.98 | -1.78% | 19,807,727 |
| Jul 6, 2026 | $149.12 | $150.02 | $141.24 | $148.62 | -0.21% | 13,931,351 |
| Jun 29, 2026 | $146.15 | $150.19 | $142.37 | $148.93 | +2.32% | 15,101,594 |
| Jun 22, 2026 | $140.98 | $147.58 | $137.91 | $145.56 | +2.21% | 20,857,509 |
| Jun 15, 2026 | $134.42 | $143.80 | $134.30 | $142.41 | +7.66% | 19,218,900 |
| Jun 8, 2026 | $133.69 | $136.41 | $127.23 | $132.28 | -0.94% | 17,026,144 |
| Jun 1, 2026 | $133.31 | $138.04 | $131.84 | $133.54 | +0.17% | 19,225,833 |
| May 26, 2026 | $132.37 | $136.08 | $129.70 | $133.31 | +0.73% | 14,568,680 |
| May 18, 2026 | $133.50 | $137.26 | $128.20 | $132.35 | -0.38% | 21,355,531 |
| May 11, 2026 | $141.75 | $146.29 | $131.23 | $132.85 | -6.11% | 18,490,283 |
| May 4, 2026 | $142.71 | $146.97 | $137.25 | $141.49 | -0.12% | 25,749,414 |
| Apr 27, 2026 | $140.97 | $143.67 | $135.95 | $141.66 | -0.81% | 15,350,195 |
| Apr 20, 2026 | $141.00 | $147.25 | $138.66 | $142.82 | +0.90% | 16,055,858 |
| Apr 13, 2026 | $127.20 | $143.30 | $125.36 | $141.55 | +9.76% | 16,682,202 |
| Apr 6, 2026 | $124.30 | $134.26 | $123.41 | $128.96 | +3.21% | 16,286,778 |
| Mar 30, 2026 | $123.90 | $127.50 | $121.51 | $124.95 | +1.69% | 12,688,050 |
| Mar 23, 2026 | $130.29 | $134.83 | $122.46 | $122.87 | -4.40% | 17,028,691 |
| Mar 16, 2026 | $127.28 | $134.00 | $126.91 | $128.52 | +1.76% | 19,522,826 |
| Mar 9, 2026 | $131.43 | $134.58 | $125.62 | $126.30 | -5.20% | 17,198,920 |
| Mar 2, 2026 | $129.50 | $139.00 | $128.59 | $133.23 | -1.39% | 23,254,841 |
| Feb 23, 2026 | $127.09 | $137.48 | $119.94 | $135.11 | +5.65% | 31,743,977 |
| Feb 17, 2026 | $122.08 | $128.00 | $122.08 | $127.89 | +5.39% | 23,918,770 |
| Feb 9, 2026 | $121.81 | $127.01 | $115.53 | $121.35 | -0.68% | 37,369,494 |
| Feb 2, 2026 | $129.50 | $132.48 | $119.76 | $122.18 | -5.56% | 24,922,802 |
| Jan 26, 2026 | $132.49 | $134.51 | $129.06 | $129.37 | -2.10% | 16,201,311 |
| Jan 20, 2026 | $127.83 | $137.21 | $127.83 | $132.15 | +1.14% | 17,027,209 |
| Jan 12, 2026 | $139.28 | $140.24 | $129.85 | $130.66 | -6.18% | 24,886,151 |
| Jan 5, 2026 | $133.10 | $141.40 | $132.64 | $139.27 | +4.71% | 19,205,426 |
| Dec 29, 2025 | $136.50 | $137.58 | $132.34 | $133.01 | -2.78% | 11,231,450 |
| Dec 22, 2025 | $136.09 | $138.52 | $135.58 | $136.82 | +1.14% | 12,266,213 |
| Dec 15, 2025 | $129.29 | $137.05 | $128.30 | $135.28 | +5.37% | 30,855,963 |
| Dec 8, 2025 | $124.22 | $130.60 | $120.92 | $128.39 | +3.27% | 21,027,464 |
| Dec 1, 2025 | $116.00 | $124.81 | $115.65 | $124.32 | +6.27% | 24,866,488 |
| Nov 24, 2025 | $114.67 | $119.24 | $113.38 | $116.99 | +2.39% | 21,842,051 |
| Nov 17, 2025 | $120.74 | $121.33 | $110.81 | $114.26 | -6.36% | 29,323,141 |
| Nov 10, 2025 | $121.94 | $123.46 | $119.60 | $122.02 | +0.94% | 23,456,205 |
| Nov 3, 2025 | $126.46 | $127.33 | $117.15 | $120.88 | -4.47% | 36,210,880 |
| Oct 27, 2025 | $128.23 | $130.05 | $125.26 | $126.54 | -1.13% | 20,899,990 |
| Oct 20, 2025 | $126.11 | $129.50 | $125.79 | $127.99 | +1.65% | 17,185,138 |
| Oct 13, 2025 | $118.91 | $126.97 | $117.69 | $125.91 | +6.53% | 24,927,727 |
| Oct 6, 2025 | $120.73 | $123.15 | $116.32 | $118.19 | -1.69% | 22,819,814 |
| Sep 29, 2025 | $124.44 | $124.58 | $119.84 | $120.22 | -2.81% | 21,522,357 |
| Sep 22, 2025 | $125.65 | $126.86 | $121.12 | $123.70 | -2.63% | 21,817,898 |
| Sep 15, 2025 | $122.91 | $127.85 | $119.76 | $127.04 | +3.66% | 30,485,889 |
| Sep 8, 2025 | $124.24 | $126.08 | $121.84 | $122.55 | -1.02% | 23,650,783 |
| Sep 2, 2025 | $128.42 | $129.23 | $122.82 | $123.81 | -5.15% | 20,984,354 |
| Aug 25, 2025 | $129.44 | $131.11 | $126.40 | $130.53 | +0.47% | 18,962,993 |
| Aug 18, 2025 | $124.63 | $130.43 | $123.82 | $129.92 | +3.85% | 19,501,879 |
| Aug 11, 2025 | $120.01 | $126.35 | $118.14 | $125.10 | +3.37% | 28,537,147 |
| Aug 4, 2025 | $129.10 | $132.16 | $117.28 | $121.02 | -5.47% | 47,463,293 |
| Jul 28, 2025 | $141.30 | $143.30 | $126.92 | $128.02 | -9.40% | 19,370,513 |
| Jul 21, 2025 | $139.32 | $142.63 | $136.86 | $141.31 | +1.41% | 14,055,742 |
| Jul 14, 2025 | $135.00 | $140.74 | $134.70 | $139.34 | +2.95% | 17,689,212 |
| Jul 7, 2025 | $135.86 | $138.55 | $135.20 | $135.35 | -0.84% | 19,063,900 |
| Jun 30, 2025 | $135.06 | $138.19 | $131.95 | $136.49 | +1.46% | 12,882,345 |
| Jun 23, 2025 | $131.53 | $134.58 | $127.04 | $134.52 | +2.12% | 23,130,134 |
| Jun 16, 2025 | $138.56 | $139.29 | $131.39 | $131.73 | -2.81% | 19,851,047 |
| Jun 9, 2025 | $141.47 | $141.53 | $134.68 | $135.54 | -3.63% | 20,700,555 |
| Jun 2, 2025 | $128.85 | $143.88 | $127.99 | $140.64 | +9.02% | 30,446,303 |
| May 26, 2025 | $125.28 | $130.40 | $125.00 | $129.00 | +1.80% | 30,611,472 |
| May 19, 2025 | $135.31 | $137.37 | $125.00 | $126.72 | -8.17% | 29,023,264 |
| May 12, 2025 | $133.16 | $139.84 | $132.14 | $138.00 | +8.63% | 27,391,654 |
| May 5, 2025 | $123.36 | $127.63 | $120.41 | $127.04 | +1.42% | 25,380,301 |
| Apr 28, 2025 | $122.51 | $126.56 | $118.05 | $125.26 | +2.24% | 40,401,718 |
| Apr 21, 2025 | $111.32 | $123.09 | $109.79 | $122.51 | +8.70% | 22,300,936 |
| Apr 14, 2025 | $117.30 | $118.29 | $111.03 | $112.70 | -1.61% | 19,001,926 |
| Apr 7, 2025 | $103.01 | $123.30 | $99.88 | $114.54 | +7.39% | 42,225,019 |
| Mar 31, 2025 | $118.81 | $124.59 | $104.73 | $106.66 | -11.62% | 34,402,002 |
| Mar 24, 2025 | $130.25 | $131.00 | $119.94 | $120.69 | -6.30% | 20,475,860 |
| Mar 17, 2025 | $123.90 | $129.25 | $123.00 | $128.80 | +4.83% | 25,502,502 |
| Mar 10, 2025 | $134.57 | $135.94 | $119.15 | $122.86 | -8.58% | 33,733,348 |
| Mar 3, 2025 | $140.34 | $144.75 | $130.37 | $134.39 | -3.23% | 26,911,158 |
| Feb 24, 2025 | $147.00 | $147.07 | $137.59 | $138.87 | -4.93% | 24,243,682 |
| Feb 18, 2025 | $161.04 | $162.58 | $145.75 | $146.07 | -9.51% | 27,506,653 |
| Feb 10, 2025 | $136.30 | $163.93 | $132.79 | $161.42 | +19.59% | 49,344,875 |
| Feb 3, 2025 | $129.19 | $139.50 | $127.52 | $134.98 | +2.90% | 18,070,829 |
| Jan 27, 2025 | $125.94 | $134.45 | $125.64 | $131.17 | +3.21% | 19,852,450 |
| Jan 21, 2025 | $135.47 | $135.64 | $126.72 | $127.09 | -5.94% | 21,360,399 |
| Jan 13, 2025 | $128.59 | $135.62 | $127.17 | $135.12 | +4.24% | 17,899,038 |
| Jan 6, 2025 | $137.00 | $138.10 | $128.80 | $129.63 | -4.48% | 15,995,022 |
| Dec 30, 2024 | $131.31 | $136.36 | $129.85 | $135.71 | +1.74% | 10,985,023 |
| Dec 23, 2024 | $134.81 | $136.27 | $132.16 | $133.39 | -0.61% | 11,123,413 |
| Dec 16, 2024 | $131.22 | $135.82 | $127.23 | $134.21 | +2.49% | 31,715,862 |
| Dec 9, 2024 | $137.00 | $140.17 | $130.75 | $130.95 | -4.36% | 22,065,545 |
| Dec 2, 2024 | $136.01 | $140.38 | $134.85 | $136.92 | +0.60% | 22,654,234 |
| Nov 25, 2024 | $138.01 | $141.75 | $135.83 | $136.11 | -0.90% | 16,480,206 |
| Nov 18, 2024 | $132.56 | $140.76 | $129.87 | $137.34 | +3.65% | 25,583,631 |
| Nov 11, 2024 | $136.00 | $139.16 | $131.31 | $132.50 | -1.57% | 27,937,480 |
| Nov 4, 2024 | $136.23 | $148.64 | $132.76 | $134.61 | -1.36% | 43,737,755 |
| Oct 28, 2024 | $136.30 | $138.66 | $133.81 | $136.46 | +1.40% | 17,899,694 |
| Oct 21, 2024 | $135.66 | $137.99 | $131.27 | $134.58 | -1.37% | 13,983,576 |
| Oct 14, 2024 | $133.97 | $137.40 | $132.30 | $136.45 | +1.53% | 15,713,302 |
| Oct 7, 2024 | $129.09 | $136.37 | $128.77 | $134.40 | +3.50% | 15,658,763 |
| Sep 30, 2024 | $127.32 | $129.93 | $123.58 | $129.85 | +1.25% | 15,649,625 |
| Sep 23, 2024 | $131.50 | $133.34 | $128.17 | $128.25 | -2.23% | 16,534,037 |
| Sep 16, 2024 | $117.99 | $131.95 | $116.16 | $131.18 | +11.41% | 33,582,657 |
| Sep 9, 2024 | $115.11 | $119.21 | $112.55 | $117.75 | +3.04% | 18,494,294 |
| Sep 3, 2024 | $116.40 | $117.84 | $113.24 | $114.28 | -2.58% | 15,626,219 |
| Aug 26, 2024 | $116.85 | $119.38 | $115.17 | $117.31 | +0.39% | 18,479,805 |
| Aug 19, 2024 | $116.93 | $119.30 | $115.30 | $116.85 | +0.46% | 23,027,213 |
| Aug 12, 2024 | $115.48 | $119.13 | $113.27 | $116.31 | +1.07% | 22,006,160 |
| Aug 5, 2024 | $123.77 | $131.45 | $110.38 | $115.08 | -10.26% | 60,468,754 |
| Jul 29, 2024 | $141.24 | $142.43 | $126.50 | $128.23 | -8.47% | 21,963,047 |
| Jul 22, 2024 | $148.14 | $151.25 | $137.58 | $140.10 | -5.33% | 22,538,837 |
| Jul 15, 2024 | $145.88 | $151.64 | $144.75 | $147.99 | +0.82% | 17,592,971 |
| Jul 8, 2024 | $152.65 | $155.66 | $144.13 | $146.78 | -3.75% | 20,034,010 |
| Jul 1, 2024 | $152.20 | $155.21 | $149.14 | $152.50 | +0.57% | 11,992,798 |
| Jun 24, 2024 | $149.15 | $152.93 | $146.71 | $151.63 | +1.38% | 20,768,202 |
| Jun 17, 2024 | $147.00 | $150.55 | $146.78 | $149.57 | +2.47% | 18,998,151 |
| Jun 10, 2024 | $146.01 | $150.29 | $143.73 | $145.97 | -0.47% | 17,150,928 |
| Jun 3, 2024 | $145.74 | $148.79 | $144.36 | $146.66 | +1.19% | 16,072,110 |
| May 28, 2024 | $146.00 | $147.87 | $142.57 | $144.93 | +0.32% | 15,667,777 |
| May 20, 2024 | $146.18 | $146.48 | $140.82 | $144.47 | -0.82% | 19,821,854 |
| May 13, 2024 | $147.05 | $149.40 | $144.75 | $145.66 | -0.45% | 22,917,762 |
| May 6, 2024 | $161.00 | $162.88 | $144.63 | $146.32 | -8.38% | 34,392,273 |
| Apr 29, 2024 | $164.75 | $165.50 | $153.20 | $159.71 | -2.75% | 17,390,911 |
| Apr 22, 2024 | $156.19 | $166.74 | $153.77 | $164.23 | +5.95% | 15,562,763 |
| Apr 15, 2024 | $161.81 | $162.94 | $154.41 | $155.01 | -2.74% | 18,192,082 |
| Apr 8, 2024 | $160.36 | $166.22 | $158.63 | $159.37 | -1.48% | 14,349,528 |
| Apr 1, 2024 | $166.43 | $166.72 | $158.52 | $161.77 | -1.93% | 14,550,816 |
| Mar 25, 2024 | $167.86 | $170.00 | $164.59 | $164.96 | -1.73% | 13,301,640 |
| Mar 18, 2024 | $161.95 | $170.10 | $160.60 | $167.86 | +4.49% | 21,307,500 |
| Mar 11, 2024 | $163.76 | $168.00 | $160.16 | $160.64 | -2.59% | 26,830,298 |
| Mar 4, 2024 | $159.90 | $168.19 | $156.14 | $164.91 | +3.25% | 22,201,466 |
| Feb 26, 2024 | $149.96 | $160.98 | $148.56 | $159.72 | +4.62% | 27,600,306 |
| Feb 20, 2024 | $150.31 | $155.70 | $145.40 | $152.66 | +0.10% | 20,766,568 |
| Feb 12, 2024 | $148.68 | $158.27 | $142.57 | $152.51 | +3.33% | 54,176,081 |
| Feb 5, 2024 | $146.09 | $150.67 | $142.68 | $147.60 | +0.71% | 19,437,645 |
| Jan 29, 2024 | $150.00 | $153.38 | $141.24 | $146.55 | -2.05% | 20,996,387 |
| Jan 22, 2024 | $141.16 | $151.53 | $139.58 | $149.62 | +6.92% | 28,242,423 |
| Jan 16, 2024 | $135.90 | $140.29 | $131.10 | $139.93 | +2.03% | 17,916,554 |
| Jan 8, 2024 | $137.31 | $141.20 | $136.61 | $137.14 | +0.85% | 15,098,791 |
| Jan 2, 2024 | $134.43 | $137.03 | $130.82 | $135.98 | -0.12% | 15,815,388 |
| Dec 26, 2023 | $141.00 | $141.00 | $135.43 | $136.14 | -3.31% | 14,221,284 |
| Dec 18, 2023 | $147.16 | $148.61 | $139.73 | $140.80 | -3.96% | 21,239,495 |
| Dec 11, 2023 | $141.36 | $149.92 | $137.58 | $146.60 | +4.21% | 35,865,283 |
| Dec 4, 2023 | $134.00 | $141.54 | $132.66 | $140.68 | +4.19% | 25,917,392 |
| Nov 27, 2023 | $127.50 | $135.42 | $125.09 | $135.02 | +5.18% | 26,429,389 |
| Nov 20, 2023 | $127.40 | $130.95 | $124.93 | $128.37 | +0.96% | 15,266,589 |
| Nov 13, 2023 | $117.51 | $131.62 | $117.40 | $127.15 | +7.62% | 26,638,916 |
| Nov 6, 2023 | $123.22 | $123.93 | $114.17 | $118.15 | -3.66% | 30,974,855 |
| Oct 30, 2023 | $117.15 | $123.45 | $114.10 | $122.64 | +7.49% | 42,275,818 |
| Oct 23, 2023 | $116.48 | $123.17 | $113.24 | $114.09 | -2.06% | 24,357,602 |
| Oct 16, 2023 | $125.19 | $126.78 | $116.08 | $116.49 | -6.12% | 20,448,013 |
| Oct 9, 2023 | $124.00 | $132.78 | $121.81 | $124.08 | -1.80% | 22,615,964 |
| Oct 2, 2023 | $136.55 | $138.00 | $121.67 | $126.36 | -7.91% | 31,114,731 |
| Sep 25, 2023 | $130.80 | $141.08 | $130.80 | $137.21 | +3.79% | 20,960,826 |
| Sep 18, 2023 | $141.93 | $144.40 | $131.12 | $132.20 | -7.39% | 32,013,605 |
| Sep 11, 2023 | $146.22 | $151.16 | $141.69 | $142.75 | -2.11% | 105,568,941 |
| Sep 5, 2023 | $141.15 | $146.85 | $139.01 | $145.82 | +9.90% | 45,424,492 |
| Aug 28, 2023 | $127.00 | $134.50 | $124.95 | $132.69 | +5.49% | 21,059,393 |
| Aug 21, 2023 | $126.16 | $129.19 | $123.49 | $125.79 | +0.58% | 19,823,430 |
| Aug 14, 2023 | $133.56 | $133.79 | $123.38 | $125.06 | -6.45% | 20,553,297 |
| Aug 7, 2023 | $142.00 | $144.00 | $131.70 | $133.68 | -4.63% | 20,004,897 |
| Jul 31, 2023 | $153.86 | $154.95 | $137.62 | $140.17 | -8.58% | 36,122,479 |
| Jul 24, 2023 | $147.06 | $154.49 | $144.18 | $153.33 | +3.07% | 22,140,296 |
| Jul 17, 2023 | $142.29 | $149.99 | $142.29 | $148.77 | +3.79% | 30,908,510 |
| Jul 10, 2023 | $130.18 | $143.57 | $128.77 | $143.34 | +9.99% | 31,941,923 |
| Jul 3, 2023 | $129.28 | $134.27 | $126.06 | $130.32 | +1.69% | 15,311,906 |
| Jun 26, 2023 | $122.90 | $131.88 | $122.80 | $128.16 | +2.75% | 23,130,441 |
| Jun 20, 2023 | $126.37 | $129.26 | $124.00 | $124.73 | -3.07% | 19,837,004 |
| Jun 12, 2023 | $119.37 | $129.20 | $118.88 | $128.68 | +9.18% | 31,348,021 |
| Jun 5, 2023 | $115.12 | $122.74 | $112.32 | $117.86 | -0.17% | 29,853,924 |
| May 30, 2023 | $107.73 | $118.45 | $103.74 | $118.06 | +10.53% | 32,517,245 |
| May 22, 2023 | $106.26 | $110.73 | $103.74 | $106.81 | -0.53% | 28,734,999 |
| May 15, 2023 | $105.06 | $112.34 | $103.55 | $107.38 | +2.00% | 34,052,565 |
| May 8, 2023 | $123.16 | $128.96 | $104.21 | $105.28 | -12.20% | 84,092,165 |
| May 1, 2023 | $119.26 | $122.65 | $116.18 | $119.90 | +0.19% | 24,944,612 |
| Apr 24, 2023 | $115.53 | $120.47 | $112.29 | $119.67 | +3.61% | 19,360,562 |
| Apr 17, 2023 | $115.42 | $121.32 | $112.02 | $115.50 | +0.74% | 25,486,438 |
| Apr 10, 2023 | $108.69 | $115.84 | $108.40 | $114.65 | +4.52% | 23,613,908 |
| Apr 3, 2023 | $123.00 | $123.09 | $107.66 | $109.69 | -11.82% | 28,717,012 |
| Mar 27, 2023 | $117.99 | $125.94 | $116.02 | $124.40 | +6.40% | 19,443,843 |
| Mar 20, 2023 | $118.06 | $125.43 | $115.39 | $116.92 | -1.04% | 21,664,089 |
| Mar 13, 2023 | $115.72 | $120.06 | $111.51 | $118.15 | -0.13% | 30,214,399 |
| Mar 6, 2023 | $126.36 | $130.85 | $115.85 | $118.30 | -5.91% | 25,576,606 |
| Feb 27, 2023 | $123.95 | $126.38 | $119.36 | $125.73 | +2.40% | 26,562,247 |
| Feb 21, 2023 | $129.77 | $132.85 | $120.19 | $122.78 | -6.70% | 24,510,921 |
| Feb 13, 2023 | $110.00 | $144.63 | $109.81 | $131.60 | +20.88% | 87,397,039 |
| Feb 6, 2023 | $117.41 | $120.21 | $106.54 | $108.87 | -8.28% | 22,179,520 |
| Jan 30, 2023 | $114.13 | $121.40 | $108.82 | $118.70 | +2.38% | 26,688,379 |
| Jan 23, 2023 | $101.99 | $117.12 | $99.84 | $115.94 | +14.47% | 27,871,712 |
| Jan 17, 2023 | $99.92 | $103.80 | $97.57 | $101.28 | +0.91% | 21,659,237 |
| Jan 9, 2023 | $90.26 | $100.70 | $86.75 | $100.37 | +13.39% | 30,428,105 |
| Jan 3, 2023 | $87.39 | $88.84 | $84.30 | $88.52 | +3.53% | 16,485,683 |
| Dec 27, 2022 | $84.78 | $86.06 | $81.91 | $85.50 | +0.29% | 16,318,035 |
| Dec 19, 2022 | $89.51 | $90.86 | $82.58 | $85.25 | -4.82% | 26,338,492 |
| Dec 12, 2022 | $93.76 | $100.65 | $88.56 | $89.57 | -5.42% | 30,943,076 |
| Dec 5, 2022 | $100.00 | $101.17 | $86.88 | $94.70 | -6.24% | 35,144,501 |
| Nov 28, 2022 | $97.00 | $102.76 | $94.81 | $101.00 | +3.41% | 26,387,210 |
| Nov 21, 2022 | $97.01 | $98.83 | $92.98 | $97.67 | -0.10% | 17,680,050 |
| Nov 14, 2022 | $107.74 | $111.24 | $96.60 | $97.77 | -10.77% | 25,085,032 |
| Nov 7, 2022 | $96.76 | $109.77 | $93.28 | $109.57 | +14.03% | 34,660,330 |
| Oct 31, 2022 | $113.06 | $113.80 | $91.27 | $96.09 | -16.60% | 75,721,706 |
| Oct 24, 2022 | $118.33 | $119.91 | $110.39 | $115.21 | -3.95% | 24,351,450 |
| Oct 17, 2022 | $112.33 | $120.71 | $111.03 | $119.95 | +9.88% | 22,521,054 |
| Oct 10, 2022 | $108.55 | $116.45 | $103.60 | $109.16 | +0.57% | 26,363,586 |
| Oct 3, 2022 | $105.49 | $114.41 | $102.18 | $108.54 | +3.33% | 21,851,868 |
| Sep 26, 2022 | $101.78 | $111.13 | $101.56 | $105.04 | +3.23% | 23,892,918 |
| Sep 19, 2022 | $116.87 | $121.66 | $99.71 | $101.75 | -14.32% | 31,869,960 |
| Sep 12, 2022 | $124.25 | $129.38 | $117.59 | $118.75 | -3.83% | 40,120,450 |
| Sep 6, 2022 | $114.09 | $123.71 | $110.50 | $123.48 | +8.66% | 18,168,994 |
| Aug 29, 2022 | $111.77 | $116.46 | $108.17 | $113.64 | +0.73% | 25,102,596 |
| Aug 22, 2022 | $110.36 | $118.27 | $109.97 | $112.82 | -1.69% | 22,938,863 |
| Aug 15, 2022 | $123.55 | $126.43 | $114.10 | $114.76 | -7.83% | 22,255,183 |
| Aug 8, 2022 | $118.16 | $127.09 | $112.80 | $124.51 | +6.32% | 28,235,744 |
| Aug 1, 2022 | $110.00 | $119.24 | $107.48 | $117.11 | +5.52% | 60,257,934 |
| Jul 25, 2022 | $103.78 | $111.16 | $101.10 | $110.98 | +6.74% | 21,806,312 |
| Jul 18, 2022 | $96.78 | $110.10 | $95.98 | $103.97 | +9.84% | 28,138,208 |
| Jul 11, 2022 | $96.00 | $97.69 | $90.17 | $94.66 | -2.76% | 33,013,487 |
| Jul 5, 2022 | $88.88 | $98.12 | $86.75 | $97.35 | +6.50% | 26,506,969 |
| Jun 27, 2022 | $103.96 | $105.45 | $86.71 | $91.41 | -11.69% | 36,625,594 |
| Jun 21, 2022 | $102.69 | $104.89 | $93.02 | $103.51 | +4.04% | 56,656,960 |
| Jun 13, 2022 | $102.85 | $105.33 | $92.09 | $99.49 | -8.65% | 42,491,860 |
| Jun 6, 2022 | $123.33 | $125.51 | $108.32 | $108.91 | -9.11% | 23,524,023 |
| May 31, 2022 | $120.50 | $123.00 | $114.40 | $119.83 | -0.56% | 25,759,016 |
| May 23, 2022 | $113.55 | $120.70 | $103.74 | $120.50 | +7.06% | 32,894,527 |
| May 16, 2022 | $121.00 | $121.07 | $107.45 | $112.55 | -7.33% | 40,158,494 |
| May 9, 2022 | $131.76 | $131.89 | $111.22 | $121.45 | -10.59% | 59,590,402 |
| May 2, 2022 | $153.21 | $158.74 | $133.04 | $135.84 | -11.34% | 64,258,305 |
| Apr 25, 2022 | $154.33 | $163.24 | $150.44 | $153.21 | -1.85% | 21,656,620 |
| Apr 18, 2022 | $169.27 | $172.61 | $154.78 | $156.09 | -8.56% | 18,772,914 |
| Apr 11, 2022 | $159.84 | $174.64 | $157.28 | $170.70 | +5.01% | 20,327,286 |
| Apr 4, 2022 | $175.02 | $179.09 | $159.35 | $162.56 | -6.07% | 19,448,106 |
| Mar 28, 2022 | $167.22 | $178.88 | $162.43 | $173.07 | +3.50% | 19,867,118 |
| Mar 21, 2022 | $164.57 | $171.00 | $159.00 | $167.22 | +0.13% | 18,678,862 |
| Mar 14, 2022 | $143.41 | $167.18 | $136.04 | $167.00 | +15.06% | 32,423,519 |
| Mar 7, 2022 | $145.00 | $155.00 | $131.50 | $145.14 | +1.71% | 35,667,938 |
| Feb 28, 2022 | $155.03 | $159.22 | $140.46 | $142.70 | -7.99% | 33,715,338 |
| Feb 22, 2022 | $172.13 | $176.38 | $141.18 | $155.09 | -11.33% | 34,698,933 |
| Feb 14, 2022 | $166.63 | $191.73 | $165.03 | $174.90 | +5.03% | 55,462,296 |
| Feb 7, 2022 | $156.79 | $177.06 | $153.44 | $166.53 | +7.05% | 28,593,825 |
| Jan 31, 2022 | $144.80 | $157.39 | $143.81 | $155.56 | +8.96% | 22,205,392 |
| Jan 24, 2022 | $150.00 | $152.40 | $134.37 | $142.77 | -8.91% | 37,420,743 |
| Jan 18, 2022 | $156.91 | $165.20 | $152.41 | $156.73 | -4.43% | 23,125,574 |
| Jan 10, 2022 | $159.76 | $171.99 | $152.10 | $163.99 | -1.24% | 24,877,288 |
| Jan 3, 2022 | $165.30 | $175.90 | $156.34 | $166.05 | -0.26% | 23,800,685 |
| Dec 27, 2021 | $169.81 | $172.73 | $165.02 | $166.49 | -2.81% | 11,795,996 |
| Dec 20, 2021 | $151.16 | $171.99 | $151.00 | $171.31 | +8.49% | 19,752,640 |
| Dec 13, 2021 | $178.25 | $180.00 | $149.44 | $157.91 | -12.48% | 53,080,184 |
| Dec 6, 2021 | $167.28 | $187.50 | $162.85 | $180.42 | +8.20% | 27,795,543 |
| Nov 29, 2021 | $176.88 | $180.70 | $160.49 | $166.75 | -4.09% | 35,806,153 |
| Nov 22, 2021 | $190.44 | $190.76 | $167.04 | $173.86 | -11.49% | 29,890,543 |
| Nov 15, 2021 | $206.20 | $212.58 | $190.50 | $196.42 | -4.90% | 31,080,574 |
| Nov 8, 2021 | $203.35 | $211.34 | $187.50 | $206.54 | +2.44% | 46,572,355 |
| Nov 1, 2021 | $170.50 | $203.30 | $170.50 | $201.62 | +18.14% | 47,515,356 |
| Oct 25, 2021 | $166.69 | $172.65 | $166.65 | $170.66 | +2.41% | 13,006,605 |
| Oct 18, 2021 | $167.50 | $172.81 | $165.16 | $166.64 | -1.50% | 14,132,718 |
| Oct 11, 2021 | $170.00 | $176.75 | $166.63 | $169.18 | -0.46% | 19,336,009 |
| Oct 4, 2021 | $171.99 | $174.10 | $160.63 | $169.97 | -1.76% | 15,645,690 |
| Sep 27, 2021 | $175.00 | $176.32 | $165.71 | $173.01 | -1.63% | 18,329,707 |
| Sep 20, 2021 | $162.24 | $176.96 | $159.45 | $175.88 | +5.58% | 29,248,582 |
| Sep 13, 2021 | $160.25 | $170.00 | $154.79 | $166.59 | +0.84% | 43,951,974 |
| Sep 7, 2021 | $159.72 | $168.24 | $159.55 | $165.20 | +4.56% | 26,804,536 |
| Aug 30, 2021 | $154.41 | $160.64 | $151.92 | $158.00 | +2.48% | 23,460,634 |
| Aug 23, 2021 | $144.90 | $163.06 | $144.15 | $154.18 | +7.29% | 46,153,686 |
| Aug 16, 2021 | $151.99 | $152.03 | $141.50 | $143.70 | -5.93% | 28,494,200 |
| Aug 9, 2021 | $148.74 | $152.76 | $144.51 | $152.76 | +1.85% | 43,123,671 |
| Aug 2, 2021 | $143.85 | $150.41 | $143.28 | $149.99 | +4.15% | 23,425,864 |
| Jul 26, 2021 | $139.13 | $145.00 | $137.20 | $144.01 | +3.81% | 25,242,028 |
| Jul 19, 2021 | $131.36 | $141.29 | $130.31 | $138.73 | +3.29% | 26,199,380 |
| Jul 12, 2021 | $148.99 | $150.42 | $133.51 | $134.31 | -10.24% | 30,363,905 |
| Jul 6, 2021 | $150.08 | $152.80 | $139.53 | $149.64 | -0.39% | 22,612,639 |
| Jun 28, 2021 | $148.62 | $157.41 | $144.25 | $150.23 | +0.37% | 38,367,158 |
| Jun 21, 2021 | $152.52 | $154.59 | $145.83 | $149.67 | -1.87% | 37,792,149 |
| Jun 14, 2021 | $149.25 | $154.80 | $146.85 | $152.52 | +2.75% | 47,548,153 |
| Jun 7, 2021 | $150.96 | $150.96 | $141.04 | $148.44 | -1.52% | 34,814,885 |
| Jun 1, 2021 | $143.89 | $152.70 | $141.59 | $150.73 | +7.36% | 52,415,417 |
| May 24, 2021 | $135.50 | $145.00 | $133.56 | $140.40 | +4.22% | 60,429,420 |
| May 17, 2021 | $137.16 | $138.89 | $129.71 | $134.71 | -4.60% | 92,796,263 |
| May 10, 2021 | $150.28 | $150.50 | $131.28 | $141.20 | -6.62% | 52,722,802 |
| May 3, 2021 | $173.19 | $173.44 | $148.78 | $151.21 | -12.45% | 27,060,782 |
| Apr 26, 2021 | $175.21 | $183.22 | $171.07 | $172.71 | -0.88% | 14,538,061 |
| Apr 19, 2021 | $177.32 | $178.72 | $164.12 | $174.25 | -2.48% | 18,770,970 |
| Apr 12, 2021 | $179.68 | $181.49 | $172.14 | $178.69 | -0.45% | 15,085,142 |
| Apr 5, 2021 | $191.66 | $194.48 | $177.25 | $179.50 | -4.64% | 18,355,962 |
| Mar 29, 2021 | $175.36 | $193.99 | $173.50 | $188.24 | +7.94% | 13,413,040 |
| Mar 22, 2021 | $196.85 | $203.30 | $168.00 | $174.40 | -10.28% | 19,784,147 |
| Mar 15, 2021 | $209.54 | $215.49 | $187.81 | $194.39 | -5.97% | 20,898,998 |
| Mar 8, 2021 | $179.99 | $208.70 | $177.03 | $206.74 | +14.98% | 28,801,750 |
| Mar 1, 2021 | $195.82 | $200.00 | $161.90 | $179.81 | -12.86% | 54,318,622 |
| Feb 22, 2021 | $200.70 | $214.10 | $175.00 | $206.35 | +2.63% | 46,497,265 |
| Feb 16, 2021 | $216.24 | $218.78 | $192.17 | $201.07 | -5.46% | 12,975,718 |
| Feb 8, 2021 | $199.93 | $219.94 | $191.50 | $212.68 | +8.89% | 20,112,600 |
| Feb 1, 2021 | $187.48 | $197.25 | $177.11 | $195.31 | +6.36% | 18,966,676 |
| Jan 25, 2021 | $186.05 | $216.00 | $170.03 | $183.63 | +0.97% | 36,561,029 |
| Jan 19, 2021 | $173.00 | $185.31 | $155.33 | $181.87 | +7.44% | 37,958,072 |
| Jan 11, 2021 | $147.99 | $187.42 | $143.61 | $169.27 | +13.02% | 41,979,690 |
| Jan 4, 2021 | $150.99 | $155.54 | $137.00 | $149.77 | +2.02% | 25,696,460 |
| Dec 28, 2020 | $158.60 | $163.64 | $143.12 | $146.80 | -5.19% | 17,889,703 |
| Dec 21, 2020 | $155.31 | $174.97 | $145.11 | $154.84 | -1.56% | 37,148,599 |
| Dec 14, 2020 | $135.00 | $159.00 | $121.50 | $157.30 | +12.96% | 79,299,040 |
| Dec 10, 2020 | $146.00 | $165.00 | $135.10 | $139.25 | – | 97,428,370 |
Seasonality
ABNB return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.1% | 6.9% | -1.7% | -2.2% | -9.3% | 2.3% | 5.9% | -0.1% | -1.0% | 0.4% | -0.6% | 0.1% |
| Months up | 3 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 3 of 5 | 2 of 5 |
| 2026 | -4.7% | 4.4% | -6.5% | 11.1% | -5.0% | 7.3% | 5.9% | 20.9% | -12.3% | 2.3% | ||
| 2025 | -0.2% | 5.9% | -14.0% | 2.1% | 5.8% | 2.6% | 0.1% | -1.4% | -7.0% | 4.2% | -7.5% | 16.0% |
| 2024 | 5.9% | 9.2% | 4.8% | -3.9% | -8.6% | 4.6% | -8.0% | -15.9% | 8.1% | 6.3% | 1.0% | -3.5% |
| 2023 | 30.0% | 11.0% | 0.9% | -3.8% | -8.3% | 16.8% | 18.8% | -13.6% | 4.3% | -13.8% | 6.8% | 7.8% |
| 2022 | -7.5% | -1.6% | 13.4% | -10.8% | -21.1% | -26.3% | 24.6% | 1.9% | -7.1% | 1.8% | -4.5% | -16.3% |
| 2021 | 25.1% | 12.4% | -8.9% | -8.1% | -18.7% | 9.1% | -6.0% | 7.6% | 8.2% | 1.7% | 1.1% | -3.5% |